Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.239 | 5.468 | 5.239 | 5.449 | 3,247,412 | +0.23(+4.47%) |
May 29, 2003 | 5.254 | 5.303 | 5.194 | 5.216 | 2,141,593 | -0.03(-0.50%) |
May 28, 2003 | 5.213 | 5.303 | 5.170 | 5.243 | 2,917,597 | +0.20(+3.97%) |
May 27, 2003 | 4.937 | 5.054 | 4.852 | 5.042 | 2,947,931 | +0.11(+2.15%) |
May 23, 2003 | 5.118 | 5.118 | 4.911 | 4.936 | 2,543,107 | -0.16(-3.11%) |
May 22, 2003 | 5.009 | 5.111 | 4.993 | 5.095 | 1,099,200 | +0.10(+2.01%) |
May 21, 2003 | 5.063 | 5.073 | 4.965 | 4.994 | 998,270 | -0.08(-1.54%) |
May 20, 2003 | 5.099 | 5.113 | 5.036 | 5.072 | 1,511,745 | -0.01(-0.11%) |
May 19, 2003 | 5.267 | 5.290 | 5.040 | 5.078 | 2,815,564 | -0.26(-4.91%) |
May 16, 2003 | 5.258 | 5.340 | 5.213 | 5.340 | 2,513,325 | +0.12(+2.20%) |
May 15, 2003 | 5.190 | 5.225 | 5.140 | 5.225 | 1,761,588 | +0.06(+1.11%) |
May 14, 2003 | 5.248 | 5.248 | 5.099 | 5.167 | 2,114,017 | -0.08(-1.52%) |
May 13, 2003 | 5.118 | 5.280 | 5.077 | 5.247 | 2,462,584 | +0.13(+2.46%) |
May 12, 2003 | 4.986 | 5.140 | 4.916 | 5.121 | 4,107,800 | -0.10(-2.00%) |
May 09, 2003 | 5.165 | 5.256 | 5.153 | 5.225 | 888,515 | +0.08(+1.50%) |
May 08, 2003 | 5.176 | 5.190 | 5.091 | 5.148 | 1,207,300 | -0.03(-0.66%) |
May 07, 2003 | 5.231 | 5.245 | 5.167 | 5.183 | 1,197,924 | -0.07(-1.31%) |
May 06, 2003 | 5.131 | 5.285 | 5.107 | 5.252 | 1,582,893 | +0.10(+1.90%) |
May 05, 2003 | 5.109 | 5.331 | 5.089 | 5.154 | 3,238,036 | +0.05(+0.89%) |
May 02, 2003 | 4.841 | 5.158 | 4.841 | 5.109 | 3,745,444 | +0.27(+5.62%) |
May 01, 2003 | 4.816 | 4.859 | 4.809 | 4.837 | 1,352,904 | +0.04(+0.91%) |
Apr 30, 2003 | 4.807 | 4.827 | 4.777 | 4.793 | 1,062,248 | -0.06(-1.29%) |
Apr 29, 2003 | 4.801 | 4.858 | 4.787 | 4.856 | 1,207,300 | +0.04(+0.73%) |
Apr 28, 2003 | 4.751 | 4.873 | 4.742 | 4.820 | 1,137,807 | +0.07(+1.45%) |
Apr 25, 2003 | 4.842 | 4.842 | 4.744 | 4.751 | 922,710 | -0.10(-2.13%) |
Apr 24, 2003 | 4.827 | 4.905 | 4.827 | 4.855 | 921,056 | -0.04(-0.83%) |
Apr 23, 2003 | 4.915 | 4.915 | 4.823 | 4.895 | 1,652,937 | -0.02(-0.37%) |
Apr 22, 2003 | 4.812 | 4.920 | 4.769 | 4.914 | 1,438,943 | +0.09(+1.92%) |
Apr 21, 2003 | 4.787 | 4.849 | 4.765 | 4.821 | 1,650,731 | +0.04(+0.82%) |
Apr 17, 2003 | 4.800 | 4.806 | 4.701 | 4.782 | 3,246,309 | -0.02(-0.36%) |
Apr 16, 2003 | 4.986 | 5.004 | 4.788 | 4.799 | 4,196,596 | -0.19(-3.75%) |
Apr 15, 2003 | 4.565 | 5.004 | 4.565 | 4.986 | 6,972,450 | +0.42(+9.24%) |
Apr 14, 2003 | 4.565 | 4.578 | 4.469 | 4.565 | 2,125,047 | +0.01(+0.32%) |
Apr 11, 2003 | 4.560 | 4.577 | 4.515 | 4.550 | 1,272,381 | +0.03(+0.74%) |
Apr 10, 2003 | 4.619 | 4.619 | 4.478 | 4.517 | 2,934,694 | -0.10(-2.20%) |
Apr 09, 2003 | 4.682 | 4.780 | 4.618 | 4.618 | 1,555,316 | -0.06(-1.34%) |
Apr 08, 2003 | 4.701 | 4.741 | 4.623 | 4.681 | 1,201,785 | -0.03(-0.64%) |
Apr 07, 2003 | 4.728 | 4.834 | 4.695 | 4.711 | 2,383,715 | +0.16(+3.51%) |
Apr 04, 2003 | 4.601 | 4.646 | 4.534 | 4.551 | 651,909 | -0.02(-0.46%) |
Apr 03, 2003 | 4.629 | 4.687 | 4.556 | 4.572 | 1,487,478 | -0.05(-1.02%) |
Apr 02, 2003 | 4.501 | 4.651 | 4.492 | 4.619 | 1,758,279 | +0.17(+3.87%) |
Apr 01, 2003 | 4.507 | 4.516 | 4.420 | 4.447 | 1,751,109 | -0.06(-1.35%) |
Mar 31, 2003 | 4.488 | 4.519 | 4.456 | 4.507 | 1,122,916 | -0.03(-0.66%) |
Mar 28, 2003 | 4.529 | 4.572 | 4.488 | 4.537 | 1,028,053 | -0.00(-0.10%) |
Mar 27, 2003 | 4.565 | 4.595 | 4.477 | 4.542 | 2,974,404 | -0.08(-1.63%) |
Mar 26, 2003 | 4.637 | 4.664 | 4.605 | 4.617 | 1,590,062 | -0.04(-0.82%) |
Mar 25, 2003 | 4.535 | 4.655 | 4.488 | 4.655 | 2,057,760 | +0.12(+2.66%) |
Mar 24, 2003 | 4.738 | 4.738 | 4.497 | 4.535 | 1,995,989 | -0.20(-4.27%) |
Mar 21, 2003 | 4.559 | 4.737 | 4.551 | 4.737 | 2,888,366 | +0.19(+4.23%) |
Mar 20, 2003 | 4.433 | 4.549 | 4.315 | 4.545 | 1,512,297 | +0.10(+2.14%) |
Mar 19, 2003 | 4.410 | 4.451 | 4.379 | 4.449 | 665,697 | +0.04(+0.82%) |
Mar 18, 2003 | 4.517 | 4.525 | 4.373 | 4.413 | 2,767,580 | -0.10(-2.29%) |
Mar 17, 2003 | 4.365 | 4.517 | 4.356 | 4.517 | 1,700,369 | +0.14(+3.10%) |
Mar 14, 2003 | 4.315 | 4.410 | 4.297 | 4.381 | 2,130,011 | +0.08(+1.77%) |
Mar 13, 2003 | 4.211 | 4.318 | 4.179 | 4.304 | 1,736,218 | +0.16(+3.85%) |
Mar 12, 2003 | 4.034 | 4.148 | 4.009 | 4.145 | 1,758,279 | +0.12(+3.04%) |
Mar 11, 2003 | 4.080 | 4.134 | 4.022 | 4.022 | 1,221,088 | -0.06(-1.40%) |
Mar 10, 2003 | 4.188 | 4.193 | 4.057 | 4.080 | 1,974,479 | -0.16(-3.70%) |
Mar 07, 2003 | 4.103 | 4.273 | 4.070 | 4.236 | 2,961,168 | +0.08(+2.03%) |
Mar 06, 2003 | 4.155 | 4.188 | 4.134 | 4.152 | 1,480,859 | -0.03(-0.61%) |
Mar 05, 2003 | 4.148 | 4.188 | 4.145 | 4.177 | 2,373,236 | -0.02(-0.58%) |
Mar 04, 2003 | 4.325 | 4.333 | 4.182 | 4.202 | 2,583,369 | -0.12(-2.85%) |